Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/04/2023 | 70.50p | 73.40p | 70.00p | 72.50p | 23000 |
13/04/2023 | 70.50p | 73.00p | 68.05p | 70.50p | 753 |
12/04/2023 | 71.00p | 71.45p | 70.00p | 70.50p | 32332 |
11/04/2023 | 71.00p | 75.00p | 67.00p | 71.00p | 838 |
06/04/2023 | 71.00p | 73.20p | 71.00p | 71.00p | 49205 |
05/04/2023 | 71.00p | 73.70p | 71.00p | 71.00p | 27 |
04/04/2023 | 73.50p | 76.30p | 67.00p | 71.00p | 100564 |
03/04/2023 | 73.50p | 75.86p | 73.50p | 73.50p | 1632 |
31/03/2023 | 71.50p | 75.99p | 71.50p | 73.50p | 24957 |
30/03/2023 | 68.50p | 73.00p | 68.50p | 71.50p | 69109 |
29/03/2023 | 68.50p | 71.72p | 67.50p | 68.50p | 26575 |
28/03/2023 | 70.00p | 73.00p | 65.00p | 68.50p | 8634 |
27/03/2023 | 74.00p | 74.00p | 70.00p | 70.00p | 27 |
24/03/2023 | 74.00p | 75.33p | 74.00p | 74.00p | 0 |
23/03/2023 | 74.00p | 74.00p | 70.00p | 74.00p | 184 |
22/03/2023 | 74.00p | 74.88p | 73.85p | 74.00p | 219 |
21/03/2023 | 74.00p | 74.00p | 73.98p | 74.00p | 3649 |
20/03/2023 | 74.00p | 74.88p | 68.00p | 74.00p | 27323 |
17/03/2023 | 74.00p | 75.85p | 74.00p | 74.00p | 27480 |
16/03/2023 | 74.00p | 74.70p | 70.00p | 74.00p | 1359 |
15/03/2023 | 74.00p | 74.88p | 74.00p | 74.00p | 2675 |
14/03/2023 | 75.00p | 75.00p | 70.00p | 74.00p | 16925 |
13/03/2023 | 75.00p | 75.00p | 74.00p | 74.00p | 8 |
10/03/2023 | 75.00p | 76.00p | 70.80p | 75.00p | 3259 |
09/03/2023 | 75.00p | 80.00p | 75.00p | 75.00p | 2782 |
08/03/2023 | 75.00p | 80.00p | 75.00p | 75.00p | 67022 |
07/03/2023 | 75.00p | 77.00p | 75.00p | 75.00p | 59005 |
06/03/2023 | 75.00p | 76.75p | 75.00p | 75.00p | 7808 |
03/03/2023 | 75.00p | 77.00p | 75.00p | 75.00p | 75 |
02/03/2023 | 75.00p | 77.00p | 70.00p | 75.00p | 3286 |
01/03/2023 | 76.50p | 80.00p | 70.00p | 75.00p | 970 |
28/02/2023 | 76.50p | 80.00p | 73.00p | 73.00p | 12182 |
27/02/2023 | 78.00p | 79.90p | 73.00p | 75.00p | 32408 |
24/02/2023 | 75.00p | 81.00p | 75.00p | 78.00p | 25434 |
23/02/2023 | 75.00p | 77.00p | 73.00p | 75.00p | 22403 |
22/02/2023 | 73.50p | 76.30p | 73.50p | 74.50p | 38386 |
21/02/2023 | 73.50p | 77.00p | 73.50p | 75.00p | 50095 |
20/02/2023 | 73.00p | 76.00p | 73.00p | 73.50p | 19888 |
17/02/2023 | 73.00p | 76.00p | 73.00p | 73.00p | 21055 |
16/02/2023 | 78.50p | 78.50p | 71.00p | 73.00p | 90034 |
15/02/2023 | 78.50p | 78.90p | 78.50p | 78.50p | 3 |
14/02/2023 | 78.50p | 78.90p | 77.40p | 78.50p | 438 |
13/02/2023 | 78.50p | 80.00p | 75.00p | 78.50p | 9168 |
10/02/2023 | 78.50p | 82.00p | 75.55p | 78.50p | 29843 |
09/02/2023 | 82.50p | 82.50p | 75.00p | 78.50p | 79572 |
08/02/2023 | 84.00p | 84.00p | 75.00p | 82.50p | 26533 |
07/02/2023 | 84.00p | 84.00p | 80.00p | 84.00p | 1000 |
06/02/2023 | 84.00p | 88.00p | 80.00p | 84.00p | 8809 |
03/02/2023 | 84.00p | 84.75p | 80.00p | 84.00p | 4973 |
02/02/2023 | 84.00p | 88.00p | 80.00p | 84.00p | 13169 |
01/02/2023 | 83.00p | 86.00p | 80.00p | 85.00p | 12982 |
31/01/2023 | 83.00p | 84.90p | 78.00p | 83.00p | 1349 |
30/01/2023 | 83.00p | 88.00p | 78.50p | 83.00p | 6368 |
27/01/2023 | 83.00p | 84.99p | 78.00p | 83.00p | 36 |
26/01/2023 | 82.00p | 87.00p | 78.00p | 82.50p | 24401 |
25/01/2023 | 81.00p | 87.00p | 77.00p | 85.00p | 8845 |
24/01/2023 | 88.50p | 88.50p | 77.00p | 84.00p | 56757 |
23/01/2023 | 89.50p | 90.00p | 84.00p | 89.00p | 87866 |
20/01/2023 | 100.00p | 103.50p | 87.00p | 90.00p | 98704 |
19/01/2023 | 117.00p | 118.45p | 117.00p | 118.00p | 11 |
18/01/2023 | 117.00p | 118.45p | 114.60p | 117.00p | 11712 |
17/01/2023 | 117.00p | 118.62p | 116.10p | 117.00p | 13634 |
16/01/2023 | 117.00p | 120.00p | 117.00p | 117.00p | 10196 |
13/01/2023 | 118.50p | 120.00p | 116.10p | 117.00p | 7156 |
12/01/2023 | 116.50p | 120.00p | 116.50p | 118.50p | 1588 |
11/01/2023 | 116.50p | 118.70p | 114.40p | 116.50p | 6415 |
10/01/2023 | 116.50p | 118.70p | 116.50p | 116.50p | 4 |
09/01/2023 | 116.50p | 118.70p | 116.50p | 116.50p | 2097 |
06/01/2023 | 116.50p | 118.70p | 116.50p | 116.50p | 7021 |
05/01/2023 | 116.50p | 118.75p | 113.60p | 116.00p | 1006 |
04/01/2023 | 116.50p | 118.75p | 116.50p | 116.50p | 1379 |
03/01/2023 | 116.50p | 120.00p | 116.50p | 116.50p | 12475 |
30/12/2022 | 109.50p | 120.00p | 109.50p | 116.50p | 7546 |
29/12/2022 | 109.50p | 109.50p | 107.25p | 109.50p | 0 |
28/12/2022 | 109.50p | 114.00p | 109.50p | 109.50p | 1312 |
23/12/2022 | 109.50p | 113.45p | 109.50p | 109.50p | 3437 |
22/12/2022 | 109.50p | 109.50p | 107.25p | 109.50p | 0 |
21/12/2022 | 109.50p | 109.50p | 107.25p | 109.50p | 0 |
20/12/2022 | 117.50p | 117.50p | 109.50p | 109.50p | 2020 |
19/12/2022 | 120.00p | 121.67p | 117.50p | 117.50p | 0 |
16/12/2022 | 120.00p | 120.00p | 115.00p | 120.00p | 2 |
15/12/2022 | 120.00p | 120.00p | 118.33p | 120.00p | 0 |
14/12/2022 | 125.00p | 128.75p | 120.00p | 120.50p | 4084 |
13/12/2022 | 125.00p | 126.00p | 125.00p | 125.00p | 0 |
12/12/2022 | 125.00p | 126.00p | 125.00p | 125.00p | 0 |
09/12/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 5 |
08/12/2022 | 125.00p | 128.97p | 125.00p | 125.00p | 312 |
07/12/2022 | 125.00p | 128.97p | 125.00p | 125.00p | 6 |
06/12/2022 | 125.00p | 128.97p | 125.00p | 125.00p | 77 |
05/12/2022 | 125.00p | 129.00p | 122.00p | 125.00p | 21611 |
02/12/2022 | 124.00p | 127.75p | 122.00p | 125.00p | 2045 |
01/12/2022 | 119.50p | 130.00p | 119.50p | 124.00p | 15413 |
30/11/2022 | 121.00p | 124.00p | 119.00p | 119.00p | 3670 |
29/11/2022 | 135.00p | 135.00p | 115.00p | 121.00p | 31019 |
28/11/2022 | 135.00p | 140.00p | 130.60p | 135.00p | 3605 |
25/11/2022 | 135.00p | 140.00p | 135.00p | 135.00p | 2290 |
24/11/2022 | 135.00p | 137.50p | 130.60p | 135.00p | 3 |
23/11/2022 | 135.00p | 135.00p | 130.60p | 135.00p | 2063 |
22/11/2022 | 135.00p | 135.00p | 133.33p | 135.00p | 0 |
21/11/2022 | 135.00p | 137.50p | 130.60p | 135.00p | 1142 |
18/11/2022 | 135.00p | 135.00p | 133.00p | 135.00p | 2002 |
17/11/2022 | 135.00p | 139.99p | 132.00p | 135.00p | 17789 |
16/11/2022 | 131.50p | 140.00p | 131.50p | 135.00p | 5089 |
15/11/2022 | 131.50p | 133.90p | 129.30p | 131.50p | 4556 |
14/11/2022 | 124.00p | 135.00p | 124.00p | 131.50p | 22024 |
11/11/2022 | 117.50p | 125.00p | 112.50p | 124.00p | 33127 |
10/11/2022 | 117.50p | 118.18p | 110.75p | 117.50p | 3003 |
09/11/2022 | 117.50p | 120.00p | 117.50p | 117.50p | 6999 |
08/11/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
07/11/2022 | 117.50p | 117.50p | 116.43p | 117.50p | 0 |
04/11/2022 | 117.50p | 118.18p | 110.75p | 117.50p | 923 |
03/11/2022 | 117.50p | 120.00p | 110.22p | 117.50p | 15581 |
02/11/2022 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
01/11/2022 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
31/10/2022 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
28/10/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 6 |
27/10/2022 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
26/10/2022 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
25/10/2022 | 115.00p | 117.50p | 111.25p | 117.50p | 7338 |
24/10/2022 | 115.00p | 117.50p | 111.00p | 115.00p | 14151 |
21/10/2022 | 115.00p | 115.00p | 111.00p | 115.00p | 5016 |
20/10/2022 | 115.00p | 115.00p | 111.00p | 115.00p | 5 |
19/10/2022 | 115.00p | 120.00p | 110.75p | 115.00p | 20000 |
18/10/2022 | 112.50p | 120.00p | 110.00p | 115.00p | 34005 |
17/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 26 |
14/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 1 |
13/10/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
12/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 67 |
11/10/2022 | 112.50p | 115.00p | 105.00p | 112.50p | 607 |
10/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 1 |
07/10/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 4788 |
06/10/2022 | 112.50p | 114.00p | 112.50p | 112.50p | 158 |
05/10/2022 | 112.50p | 115.00p | 105.00p | 112.50p | 5095 |
04/10/2022 | 112.50p | 120.00p | 112.50p | 112.50p | 8367 |
03/10/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 734 |
30/09/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
29/09/2022 | 112.50p | 115.00p | 112.50p | 112.50p | 77 |
28/09/2022 | 115.00p | 117.50p | 105.00p | 112.50p | 9665 |
27/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 3008 |
26/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
23/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
22/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 3 |
21/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
20/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 296 |
19/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 15015 |
16/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 15015 |
15/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 5007 |
14/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 1 |
13/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 13 |
12/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 2 |
09/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 7 |
08/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 15968 |
07/09/2022 | 115.00p | 119.00p | 109.75p | 115.00p | 119079 |
06/09/2022 | 115.00p | 119.00p | 110.30p | 115.00p | 1072 |
05/09/2022 | 115.00p | 118.50p | 115.00p | 115.00p | 5 |
02/09/2022 | 115.00p | 116.00p | 110.25p | 113.00p | 3022 |
01/09/2022 | 115.00p | 119.00p | 110.25p | 115.00p | 21456 |
31/08/2022 | 115.00p | 116.00p | 111.10p | 115.00p | 5002 |
30/08/2022 | 115.00p | 119.00p | 111.10p | 115.00p | 5018 |
29/08/2022 | 115.00p | 119.90p | 112.00p | 115.00p | 20095 |
26/08/2022 | 115.00p | 119.90p | 112.00p | 115.00p | 20095 |
25/08/2022 | 115.00p | 119.90p | 115.00p | 115.00p | 36 |
24/08/2022 | 112.50p | 119.00p | 112.50p | 115.00p | 202000 |
23/08/2022 | 112.50p | 115.32p | 108.00p | 112.50p | 61700 |
22/08/2022 | 112.50p | 118.50p | 112.50p | 112.50p | 2 |
19/08/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
18/08/2022 | 107.00p | 115.00p | 107.00p | 112.50p | 32500 |
17/08/2022 | 106.00p | 108.66p | 103.00p | 106.50p | 4445 |
16/08/2022 | 106.00p | 106.00p | 102.00p | 106.00p | 20089 |
15/08/2022 | 107.00p | 109.68p | 106.00p | 106.00p | 7895 |
12/08/2022 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
11/08/2022 | 107.00p | 110.00p | 107.00p | 107.00p | 6 |
10/08/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 11 |
09/08/2022 | 107.00p | 109.68p | 107.00p | 107.00p | 4000 |
08/08/2022 | 107.00p | 110.00p | 107.00p | 107.00p | 272 |
05/08/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 2000 |
04/08/2022 | 107.00p | 109.00p | 107.00p | 107.00p | 1 |
03/08/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 3 |
02/08/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 3004 |
01/08/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 2 |
29/07/2022 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
28/07/2022 | 107.00p | 107.00p | 105.00p | 107.00p | 15300 |
27/07/2022 | 106.00p | 107.00p | 106.00p | 107.00p | 0 |
26/07/2022 | 102.50p | 107.00p | 102.50p | 106.00p | 1200 |
25/07/2022 | 102.50p | 102.50p | 95.00p | 102.50p | 14408 |
22/07/2022 | 102.50p | 104.00p | 100.00p | 102.50p | 8000 |
21/07/2022 | 110.00p | 110.00p | 98.00p | 102.50p | 8167 |
20/07/2022 | 110.00p | 110.00p | 105.00p | 110.00p | 2 |
19/07/2022 | 112.50p | 112.50p | 110.00p | 110.00p | 267 |
18/07/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
15/07/2022 | 112.50p | 112.50p | 110.00p | 112.50p | 2 |
14/07/2022 | 116.50p | 117.00p | 110.00p | 112.50p | 12032 |
13/07/2022 | 116.50p | 117.00p | 113.00p | 116.50p | 2853 |
12/07/2022 | 116.50p | 116.50p | 113.00p | 116.50p | 7 |
11/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
08/07/2022 | 116.50p | 117.00p | 116.50p | 116.50p | 1993 |
07/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
06/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
05/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
04/07/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
*Close Price adjusted for both dividends and splits